Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.830 | 4.250 | 3.830 | 4.120 | 4.120 | 249,374,171 |
| 2024-04-25 | 3.770 | 4.140 | 3.710 | 3.920 | 3.920 | 241,563,104 |
| 2024-04-24 | 3.540 | 3.870 | 3.470 | 3.810 | 3.810 | 218,296,651 |
| 2024-04-23 | 3.300 | 3.640 | 3.250 | 3.600 | 3.600 | 190,983,557 |
| 2024-04-22 | 3.510 | 3.790 | 3.370 | 3.510 | 3.510 | 235,212,958 |
| 2024-04-19 | 3.390 | 3.740 | 3.360 | 3.640 | 3.640 | 363,591,156 |
| 2024-04-18 | 3.200 | 3.400 | 3.150 | 3.400 | 3.400 | 169,770,737 |
| 2024-04-17 | 3.080 | 3.450 | 3.080 | 3.330 | 3.330 | 169,967,907 |
| 2024-04-16 | 3.340 | 3.520 | 3.080 | 3.150 | 3.150 | 178,713,976 |
| 2024-04-15 | 3.520 | 3.520 | 3.260 | 3.400 | 3.400 | 233,049,005 |
| 2024-04-12 | 3.450 | 3.620 | 3.400 | 3.620 | 3.620 | 202,854,754 |
| 2024-04-11 | 3.010 | 3.400 | 3.000 | 3.290 | 3.290 | 225,781,371 |
| 2024-04-10 | 3.180 | 3.230 | 3.050 | 3.090 | 3.090 | 102,537,147 |
| 2024-04-09 | 3.170 | 3.240 | 3.120 | 3.140 | 3.140 | 119,192,933 |
| 2024-04-08 | 3.260 | 3.460 | 3.170 | 3.240 | 3.240 | 189,212,056 |
| 2024-04-03 | 3.070 | 3.290 | 2.970 | 3.180 | 3.180 | 166,569,217 |
| 2024-04-02 | 2.880 | 3.040 | 2.850 | 3.040 | 3.040 | 108,185,945 |
| 2024-04-01 | 2.870 | 2.960 | 2.840 | 2.890 | 2.890 | 83,010,299 |
| 2024-03-29 | 2.720 | 2.860 | 2.700 | 2.850 | 2.850 | 53,293,099 |
| 2024-03-28 | 2.570 | 2.690 | 2.550 | 2.660 | 2.660 | 32,674,261 |
| 2024-03-27 | 2.670 | 2.690 | 2.590 | 2.590 | 2.590 | 30,171,000 |
| 2024-03-26 | 2.710 | 2.740 | 2.630 | 2.690 | 2.690 | 36,114,915 |
| 2024-03-25 | 2.780 | 2.820 | 2.700 | 2.710 | 2.710 | 46,827,555 |
| 2024-03-22 | 2.870 | 2.880 | 2.760 | 2.790 | 2.790 | 68,383,668 |
| 2024-03-21 | 2.930 | 2.960 | 2.860 | 2.910 | 2.910 | 71,371,602 |
| 2024-03-20 | 2.800 | 2.940 | 2.780 | 2.870 | 2.870 | 86,660,095 |
| 2024-03-19 | 2.830 | 2.990 | 2.810 | 2.830 | 2.830 | 91,550,697 |
| 2024-03-18 | 2.900 | 2.960 | 2.830 | 2.850 | 2.850 | 115,126,061 |
| 2024-03-15 | 2.600 | 2.860 | 2.560 | 2.860 | 2.860 | 109,566,394 |
| 2024-03-14 | 2.630 | 2.770 | 2.570 | 2.600 | 2.600 | 54,544,038 |
| 2024-03-13 | 2.550 | 2.590 | 2.540 | 2.560 | 2.560 | 21,812,182 |
| 2024-03-12 | 2.610 | 2.630 | 2.540 | 2.580 | 2.580 | 30,164,500 |
| 2024-03-11 | 2.600 | 2.630 | 2.560 | 2.610 | 2.610 | 33,090,010 |
| 2024-03-08 | 2.590 | 2.640 | 2.510 | 2.580 | 2.580 | 48,390,300 |
| 2024-03-07 | 2.500 | 2.670 | 2.490 | 2.580 | 2.580 | 73,011,710 |
| 2024-03-06 | 2.460 | 2.510 | 2.430 | 2.480 | 2.480 | 26,489,289 |
| 2024-03-05 | 2.520 | 2.550 | 2.450 | 2.460 | 2.460 | 29,027,276 |
| 2024-03-04 | 2.540 | 2.570 | 2.460 | 2.490 | 2.490 | 23,997,146 |
| 2024-03-01 | 2.520 | 2.550 | 2.490 | 2.530 | 2.530 | 18,422,200 |
| 2024-02-29 | 2.420 | 2.540 | 2.410 | 2.520 | 2.520 | 22,816,289 |
| 2024-02-28 | 2.580 | 2.670 | 2.460 | 2.460 | 2.460 | 41,922,590 |
| 2024-02-27 | 2.500 | 2.580 | 2.500 | 2.570 | 2.570 | 21,381,700 |
| 2024-02-26 | 2.500 | 2.560 | 2.490 | 2.520 | 2.520 | 23,866,033 |
| 2024-02-23 | 2.450 | 2.510 | 2.430 | 2.510 | 2.510 | 25,336,872 |
| 2024-02-22 | 2.400 | 2.450 | 2.390 | 2.430 | 2.430 | 21,643,700 |
| 2024-02-21 | 2.380 | 2.500 | 2.350 | 2.410 | 2.410 | 27,105,506 |
| 2024-02-20 | 2.370 | 2.390 | 2.310 | 2.390 | 2.390 | 21,496,500 |
| 2024-02-19 | 2.520 | 2.520 | 2.340 | 2.370 | 2.370 | 46,252,843 |
| 2024-02-08 | 2.220 | 2.440 | 2.220 | 2.440 | 2.440 | 29,099,837 |
| 2024-02-07 | 2.110 | 2.250 | 2.090 | 2.220 | 2.220 | 35,816,523 |
| 2024-02-06 | 2.000 | 2.190 | 1.940 | 2.140 | 2.140 | 41,026,134 |
| 2024-02-05 | 2.270 | 2.270 | 2.070 | 2.070 | 2.070 | 41,987,002 |
| 2024-02-02 | 2.400 | 2.430 | 2.200 | 2.300 | 2.300 | 29,172,500 |
| 2024-02-01 | 2.440 | 2.480 | 2.360 | 2.390 | 2.390 | 23,908,739 |
| 2024-01-31 | 2.550 | 2.590 | 2.440 | 2.450 | 2.450 | 23,335,000 |
| 2024-01-30 | 2.640 | 2.660 | 2.550 | 2.560 | 2.560 | 18,838,400 |
| 2024-01-29 | 2.700 | 2.720 | 2.640 | 2.660 | 2.660 | 23,491,387 |
| 2024-01-26 | 2.710 | 2.760 | 2.670 | 2.690 | 2.690 | 30,410,742 |
| 2024-01-25 | 2.590 | 2.700 | 2.570 | 2.700 | 2.700 | 28,032,666 |
| 2024-01-24 | 2.500 | 2.590 | 2.450 | 2.580 | 2.580 | 36,334,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.